Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.260 | 9.260 | 8.885 | 8.885 | 8,377 | -0.39(-4.25%) |
Aug 28, 2020 | 9.460 | 9.460 | 9.280 | 9.280 | 1,800 | -0.17(-1.75%) |
Aug 27, 2020 | 9.500 | 9.500 | 9.232 | 9.445 | 1,109 | -0.51(-5.15%) |
Aug 26, 2020 | 9.958 | 9.958 | 9.958 | 135 | +0.00(+0.00%) | |
Aug 25, 2020 | 9.958 | 9.958 | 9.958 | 9.958 | 170 | +0.21(+2.13%) |
Aug 24, 2020 | 9.628 | 9.750 | 9.481 | 9.750 | 998 | -0.31(-3.08%) |
Aug 21, 2020 | 9.750 | 10.06 | 9.750 | 10.06 | 500 | -0.00(-0.05%) |
Aug 20, 2020 | 10.07 | 10.23 | 9.971 | 10.06 | 1,039 | +0.09(+0.95%) |
Aug 19, 2020 | 10.14 | 10.22 | 9.510 | 9.970 | 4,656 | -0.25(-2.45%) |
Aug 18, 2020 | 10.32 | 10.34 | 10.15 | 10.22 | 3,270 | -0.12(-1.16%) |
Aug 17, 2020 | 10.22 | 10.34 | 10.10 | 10.34 | 1,608 | +0.29(+2.89%) |
Aug 14, 2020 | 9.970 | 10.25 | 9.920 | 10.05 | 5,800 | +0.57(+6.01%) |
Aug 13, 2020 | 9.420 | 9.500 | 9.420 | 9.480 | 1,383 | -0.05(-0.52%) |
Aug 12, 2020 | 9.530 | 9.530 | 9.530 | 9.530 | 308 | +0.26(+2.80%) |
Aug 11, 2020 | 9.394 | 9.548 | 9.270 | 9.270 | 1,761 | -0.23(-2.42%) |
Aug 10, 2020 | 9.575 | 9.664 | 9.500 | 9.500 | 718 | -0.19(-1.95%) |
Aug 07, 2020 | 9.470 | 9.766 | 9.470 | 9.689 | 1,300 | +0.45(+4.86%) |
Aug 06, 2020 | 9.550 | 9.700 | 9.240 | 9.240 | 1,978 | -0.42(-4.35%) |
Aug 05, 2020 | 9.580 | 9.890 | 9.580 | 9.660 | 4,275 | +0.16(+1.68%) |
Aug 04, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 331 | +0.01(+0.11%) |
Aug 03, 2020 | 9.710 | 9.800 | 9.490 | 9.490 | 3,123 | -0.35(-3.53%) |
Jul 31, 2020 | 9.890 | 9.950 | 9.500 | 9.838 | 6,700 | +0.77(+8.46%) |
Jul 30, 2020 | 9.950 | 9.950 | 9.070 | 9.070 | 2,384 | -0.59(-6.16%) |
Jul 29, 2020 | 9.536 | 9.850 | 9.536 | 9.665 | 696 | +0.43(+4.71%) |
Jul 28, 2020 | 9.230 | 9.230 | 9.230 | 9.230 | 1,045 | -0.17(-1.81%) |
Jul 27, 2020 | 9.916 | 9.916 | 9.390 | 9.400 | 8,295 | -0.57(-5.72%) |
Jul 24, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 200 | +0.12(+1.21%) |
Jul 23, 2020 | 10.28 | 10.28 | 9.850 | 9.850 | 1,179 | -0.07(-0.70%) |
Jul 22, 2020 | 9.905 | 9.920 | 9.889 | 9.920 | 471 | -0.29(-2.84%) |
Jul 21, 2020 | 9.870 | 10.23 | 9.870 | 10.21 | 5,069 | +0.61(+6.35%) |
Jul 20, 2020 | 9.860 | 9.860 | 9.600 | 9.600 | 2,640 | -0.05(-0.52%) |
Jul 17, 2020 | 9.570 | 9.650 | 9.570 | 9.650 | 1,500 | -0.06(-0.62%) |
Jul 16, 2020 | 9.450 | 10.000 | 9.450 | 9.710 | 7,231 | +0.03(+0.31%) |
Jul 15, 2020 | 11.40 | 12.00 | 9.250 | 9.680 | 32,599 | +0.88(+10.00%) |
Jul 14, 2020 | 8.810 | 8.810 | 8.790 | 8.800 | 1,957 | +0.00(+0.00%) |
Jul 13, 2020 | 9.430 | 9.430 | 8.800 | 8.800 | 10,061 | -0.46(-4.97%) |
Jul 10, 2020 | 9.740 | 9.740 | 9.260 | 9.260 | 7,800 | -0.39(-4.06%) |
Jul 09, 2020 | 9.800 | 9.800 | 9.400 | 9.652 | 3,213 | -0.05(-0.49%) |
Jul 08, 2020 | 9.400 | 9.700 | 9.400 | 9.700 | 3,436 | +0.33(+3.52%) |
Jul 07, 2020 | 9.622 | 9.622 | 9.370 | 9.370 | 3,352 | -0.29(-3.01%) |
Jul 06, 2020 | 9.970 | 9.970 | 9.600 | 9.660 | 2,168 | -0.30(-3.01%) |
Jul 02, 2020 | 9.850 | 9.990 | 9.450 | 9.960 | 1,700 | +0.44(+4.68%) |
Jul 01, 2020 | 9.650 | 9.650 | 9.280 | 9.515 | 6,779 | +0.02(+0.16%) |
Jun 30, 2020 | 9.745 | 9.745 | 9.415 | 9.500 | 698 | +0.21(+2.32%) |
Jun 29, 2020 | 9.500 | 9.520 | 9.210 | 9.285 | 5,017 | -0.41(-4.28%) |
Jun 26, 2020 | 9.800 | 9.800 | 9.540 | 9.700 | 1,700 | +0.12(+1.25%) |
Jun 25, 2020 | 9.200 | 9.980 | 9.200 | 9.580 | 3,803 | +0.28(+3.01%) |
Jun 24, 2020 | 9.620 | 9.650 | 8.090 | 9.300 | 22,187 | -0.55(-5.58%) |
Jun 23, 2020 | 10.50 | 10.50 | 9.610 | 9.850 | 8,148 | -0.45(-4.37%) |
Jun 22, 2020 | 10.50 | 10.50 | 10.30 | 10.30 | 4,826 | -0.26(-2.46%) |
Jun 19, 2020 | 10.54 | 10.60 | 10.01 | 10.56 | 13,800 | +0.53(+5.28%) |
Jun 18, 2020 | 11.00 | 11.18 | 9.500 | 10.03 | 8,516 | -1.26(-11.16%) |
Jun 17, 2020 | 9.500 | 12.50 | 9.500 | 11.29 | 67,119 | +1.87(+19.85%) |
Jun 16, 2020 | 9.710 | 10.68 | 9.340 | 9.420 | 7,411 | -0.08(-0.84%) |
Jun 15, 2020 | 9.770 | 10.00 | 9.500 | 9.500 | 5,919 | -0.06(-0.63%) |
Jun 12, 2020 | 10.52 | 10.52 | 9.560 | 9.560 | 3,100 | -0.96(-9.13%) |
Jun 11, 2020 | 9.640 | 10.52 | 9.500 | 10.52 | 4,748 | +0.66(+6.69%) |
Jun 10, 2020 | 9.980 | 10.80 | 9.760 | 9.860 | 12,118 | -0.07(-0.70%) |
Jun 09, 2020 | 10.09 | 10.28 | 9.750 | 9.930 | 13,748 | -0.64(-6.05%) |
Jun 08, 2020 | 10.36 | 10.78 | 10.36 | 10.57 | 7,302 | +0.18(+1.73%) |
Jun 05, 2020 | 10.09 | 10.55 | 10.09 | 10.39 | 5,000 | +0.21(+2.07%) |
Jun 04, 2020 | 10.54 | 10.55 | 9.975 | 10.18 | 4,045 | -0.11(-1.06%) |
Jun 03, 2020 | 10.14 | 10.35 | 10.14 | 10.29 | 2,677 | +0.36(+3.66%) |
Jun 02, 2020 | 9.890 | 9.960 | 9.750 | 9.925 | 4,029 | -0.24(-2.36%) |